Jakarta - Delayed Quote • IDR
PT Bintang Mitra Semestaraya Tbk (BMSR.JK)
At close: April 26 at 4:08 PM GMT+7
Currency in IDR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 376.00 | 376.00 | 370.00 | 370.00 | 370.00 | 68,900 |
| Apr 25, 2024 | 378.00 | 388.00 | 370.00 | 376.00 | 376.00 | 84,300 |
| Apr 24, 2024 | 388.00 | 388.00 | 372.00 | 376.00 | 376.00 | 119,500 |
| Apr 23, 2024 | 372.00 | 396.00 | 372.00 | 376.00 | 376.00 | 263,000 |
| Apr 22, 2024 | 388.00 | 388.00 | 372.00 | 372.00 | 372.00 | 13,000 |
| Apr 19, 2024 | 386.00 | 400.00 | 376.00 | 384.00 | 384.00 | 249,300 |
| Apr 18, 2024 | 386.00 | 392.00 | 378.00 | 380.00 | 380.00 | 53,500 |
| Apr 17, 2024 | 380.00 | 394.00 | 380.00 | 390.00 | 390.00 | 53,800 |
| Apr 16, 2024 | 396.00 | 398.00 | 384.00 | 386.00 | 386.00 | 120,600 |
| Apr 5, 2024 | 396.00 | 420.00 | 392.00 | 392.00 | 392.00 | 93,100 |
| Apr 4, 2024 | 382.00 | 410.00 | 370.00 | 398.00 | 398.00 | 1,232,600 |
| Apr 3, 2024 | 410.00 | 438.00 | 350.00 | 396.00 | 396.00 | 2,837,000 |
| Apr 2, 2024 | 422.00 | 470.00 | 374.00 | 418.00 | 418.00 | 2,045,000 |
| Apr 1, 2024 | 442.00 | 486.00 | 326.00 | 420.00 | 420.00 | 3,047,500 |
| Mar 28, 2024 | 340.00 | 422.00 | 328.00 | 422.00 | 422.00 | 1,595,100 |
| Mar 27, 2024 | 330.00 | 340.00 | 330.00 | 338.00 | 338.00 | 43,200 |
| Mar 26, 2024 | 338.00 | 338.00 | 332.00 | 336.00 | 336.00 | 48,700 |
| Mar 25, 2024 | 340.00 | 340.00 | 326.00 | 332.00 | 332.00 | 25,900 |
| Mar 22, 2024 | 338.00 | 338.00 | 326.00 | 336.00 | 336.00 | 94,400 |
| Mar 21, 2024 | 340.00 | 350.00 | 336.00 | 340.00 | 340.00 | 201,000 |
| Mar 20, 2024 | 344.00 | 344.00 | 336.00 | 342.00 | 342.00 | 121,500 |
| Mar 19, 2024 | 340.00 | 344.00 | 338.00 | 340.00 | 340.00 | 121,400 |
| Mar 18, 2024 | 332.00 | 346.00 | 332.00 | 340.00 | 340.00 | 259,200 |
| Mar 15, 2024 | 324.00 | 362.00 | 324.00 | 338.00 | 338.00 | 578,000 |
| Mar 14, 2024 | 322.00 | 330.00 | 322.00 | 326.00 | 326.00 | 60,700 |
| Mar 13, 2024 | 326.00 | 330.00 | 322.00 | 322.00 | 322.00 | 70,400 |
| Mar 8, 2024 | 318.00 | 328.00 | 318.00 | 326.00 | 326.00 | 131,100 |
| Mar 7, 2024 | 324.00 | 324.00 | 312.00 | 322.00 | 322.00 | 18,900 |
| Mar 6, 2024 | 310.00 | 324.00 | 308.00 | 324.00 | 324.00 | 24,700 |
| Mar 5, 2024 | 312.00 | 324.00 | 312.00 | 324.00 | 324.00 | 19,300 |
| Mar 4, 2024 | 318.00 | 326.00 | 306.00 | 310.00 | 310.00 | 106,000 |
| Mar 1, 2024 | 318.00 | 324.00 | 300.00 | 318.00 | 318.00 | 60,200 |
| Feb 29, 2024 | 318.00 | 324.00 | 318.00 | 324.00 | 324.00 | 5,400 |
| Feb 28, 2024 | 320.00 | 326.00 | 318.00 | 326.00 | 326.00 | 26,000 |
| Feb 27, 2024 | 320.00 | 324.00 | 320.00 | 324.00 | 324.00 | 9,300 |
| Feb 26, 2024 | 322.00 | 324.00 | 318.00 | 322.00 | 322.00 | 4,400 |
| Feb 23, 2024 | 322.00 | 326.00 | 320.00 | 322.00 | 322.00 | 40,800 |
| Feb 22, 2024 | 322.00 | 322.00 | 318.00 | 322.00 | 322.00 | 25,100 |
| Feb 21, 2024 | 326.00 | 326.00 | 318.00 | 322.00 | 322.00 | 68,100 |
| Feb 20, 2024 | 322.00 | 324.00 | 318.00 | 322.00 | 322.00 | 30,700 |
| Feb 19, 2024 | 320.00 | 324.00 | 320.00 | 322.00 | 322.00 | 34,900 |
| Feb 16, 2024 | 322.00 | 328.00 | 318.00 | 320.00 | 320.00 | 56,500 |
| Feb 15, 2024 | 322.00 | 330.00 | 320.00 | 322.00 | 322.00 | 108,000 |
| Feb 13, 2024 | 328.00 | 328.00 | 322.00 | 328.00 | 328.00 | 7,400 |
| Feb 12, 2024 | 324.00 | 338.00 | 320.00 | 322.00 | 322.00 | 106,100 |
| Feb 7, 2024 | 328.00 | 334.00 | 324.00 | 332.00 | 332.00 | 29,000 |
| Feb 6, 2024 | 330.00 | 336.00 | 320.00 | 334.00 | 334.00 | 76,000 |
| Feb 5, 2024 | 336.00 | 338.00 | 330.00 | 332.00 | 332.00 | 44,400 |
| Feb 2, 2024 | 328.00 | 338.00 | 328.00 | 332.00 | 332.00 | 16,400 |
| Feb 1, 2024 | 330.00 | 336.00 | 326.00 | 334.00 | 334.00 | 27,100 |
| Jan 31, 2024 | 334.00 | 338.00 | 324.00 | 334.00 | 334.00 | 32,300 |
| Jan 30, 2024 | 334.00 | 338.00 | 326.00 | 336.00 | 336.00 | 12,700 |
| Jan 29, 2024 | 330.00 | 336.00 | 324.00 | 334.00 | 334.00 | 113,200 |
| Jan 26, 2024 | 334.00 | 336.00 | 332.00 | 334.00 | 334.00 | 22,600 |
| Jan 25, 2024 | 336.00 | 338.00 | 330.00 | 334.00 | 334.00 | 20,000 |
| Jan 24, 2024 | 338.00 | 338.00 | 328.00 | 328.00 | 328.00 | 56,400 |
| Jan 23, 2024 | 338.00 | 342.00 | 330.00 | 336.00 | 336.00 | 86,800 |
| Jan 22, 2024 | 330.00 | 338.00 | 330.00 | 330.00 | 330.00 | 12,800 |
| Jan 19, 2024 | 336.00 | 338.00 | 330.00 | 338.00 | 338.00 | 3,900 |
| Jan 18, 2024 | 338.00 | 340.00 | 330.00 | 338.00 | 338.00 | 58,500 |
| Jan 17, 2024 | 336.00 | 338.00 | 330.00 | 338.00 | 338.00 | 101,400 |
| Jan 16, 2024 | 334.00 | 338.00 | 322.00 | 336.00 | 336.00 | 172,300 |
| Jan 15, 2024 | 338.00 | 342.00 | 328.00 | 330.00 | 330.00 | 260,400 |
| Jan 12, 2024 | 340.00 | 342.00 | 334.00 | 340.00 | 340.00 | 19,300 |
| Jan 11, 2024 | 340.00 | 346.00 | 336.00 | 340.00 | 340.00 | 24,100 |
| Jan 10, 2024 | 340.00 | 360.00 | 338.00 | 344.00 | 344.00 | 189,900 |
| Jan 9, 2024 | 340.00 | 342.00 | 338.00 | 338.00 | 338.00 | 32,100 |
| Jan 8, 2024 | 340.00 | 342.00 | 340.00 | 340.00 | 340.00 | 9,700 |
| Jan 5, 2024 | 340.00 | 342.00 | 328.00 | 340.00 | 340.00 | 285,700 |
| Jan 4, 2024 | 340.00 | 340.00 | 334.00 | 340.00 | 340.00 | 17,800 |
| Jan 3, 2024 | 342.00 | 342.00 | 332.00 | 336.00 | 336.00 | 68,200 |
| Jan 2, 2024 | 336.00 | 348.00 | 336.00 | 342.00 | 342.00 | 63,800 |
| Dec 29, 2023 | 344.00 | 344.00 | 334.00 | 336.00 | 336.00 | 147,200 |
| Dec 28, 2023 | 338.00 | 352.00 | 336.00 | 340.00 | 340.00 | 519,000 |
| Dec 27, 2023 | 328.00 | 350.00 | 328.00 | 336.00 | 336.00 | 206,000 |
| Dec 22, 2023 | 336.00 | 340.00 | 328.00 | 328.00 | 328.00 | 14,100 |
| Dec 21, 2023 | 336.00 | 378.00 | 322.00 | 332.00 | 332.00 | 264,600 |
| Dec 20, 2023 | 326.00 | 336.00 | 324.00 | 334.00 | 334.00 | 49,900 |
| Dec 19, 2023 | 322.00 | 334.00 | 320.00 | 330.00 | 330.00 | 45,700 |
| Dec 18, 2023 | 330.00 | 344.00 | 320.00 | 320.00 | 320.00 | 440,500 |
| Dec 15, 2023 | 336.00 | 340.00 | 324.00 | 332.00 | 332.00 | 71,100 |
| Dec 14, 2023 | 338.00 | 338.00 | 320.00 | 330.00 | 330.00 | 46,800 |
| Dec 13, 2023 | 336.00 | 346.00 | 320.00 | 332.00 | 332.00 | 204,700 |
| Dec 12, 2023 | 330.00 | 336.00 | 320.00 | 326.00 | 326.00 | 200,300 |
| Dec 11, 2023 | 336.00 | 336.00 | 326.00 | 330.00 | 330.00 | 77,900 |
| Dec 8, 2023 | 328.00 | 338.00 | 328.00 | 338.00 | 338.00 | 101,700 |
| Dec 7, 2023 | 332.00 | 336.00 | 326.00 | 334.00 | 334.00 | 34,600 |
| Dec 6, 2023 | 332.00 | 338.00 | 330.00 | 338.00 | 338.00 | 44,800 |
| Dec 5, 2023 | 338.00 | 340.00 | 330.00 | 336.00 | 336.00 | 182,000 |
| Dec 4, 2023 | 336.00 | 340.00 | 326.00 | 340.00 | 340.00 | 346,300 |
| Dec 1, 2023 | 342.00 | 346.00 | 336.00 | 336.00 | 336.00 | 49,900 |
| Nov 30, 2023 | 334.00 | 342.00 | 334.00 | 340.00 | 340.00 | 92,800 |
| Nov 29, 2023 | 336.00 | 340.00 | 332.00 | 338.00 | 338.00 | 89,900 |
| Nov 28, 2023 | 332.00 | 342.00 | 326.00 | 334.00 | 334.00 | 111,000 |
| Nov 27, 2023 | 334.00 | 348.00 | 324.00 | 332.00 | 332.00 | 884,800 |
| Nov 24, 2023 | 330.00 | 334.00 | 322.00 | 324.00 | 324.00 | 72,500 |
| Nov 23, 2023 | 330.00 | 332.00 | 326.00 | 330.00 | 330.00 | 36,000 |
| Nov 22, 2023 | 330.00 | 336.00 | 326.00 | 330.00 | 330.00 | 48,800 |
| Nov 21, 2023 | 340.00 | 340.00 | 320.00 | 330.00 | 330.00 | 220,800 |
| Nov 20, 2023 | 334.00 | 348.00 | 330.00 | 340.00 | 340.00 | 277,600 |
| Nov 17, 2023 | 344.00 | 346.00 | 336.00 | 340.00 | 340.00 | 42,700 |
| Nov 16, 2023 | 342.00 | 360.00 | 340.00 | 344.00 | 344.00 | 241,600 |
| Nov 15, 2023 | 342.00 | 344.00 | 328.00 | 340.00 | 340.00 | 127,400 |
| Nov 14, 2023 | 344.00 | 348.00 | 334.00 | 344.00 | 344.00 | 37,400 |
| Nov 13, 2023 | 330.00 | 346.00 | 324.00 | 340.00 | 340.00 | 136,000 |
| Nov 10, 2023 | 348.00 | 352.00 | 292.00 | 330.00 | 330.00 | 1,818,900 |
| Nov 9, 2023 | 344.00 | 352.00 | 340.00 | 352.00 | 352.00 | 100,000 |
| Nov 8, 2023 | 348.00 | 352.00 | 338.00 | 342.00 | 342.00 | 174,300 |
| Nov 7, 2023 | 344.00 | 360.00 | 326.00 | 348.00 | 348.00 | 219,800 |
| Nov 6, 2023 | 358.00 | 362.00 | 312.00 | 342.00 | 342.00 | 338,000 |
| Nov 3, 2023 | 340.00 | 352.00 | 326.00 | 350.00 | 350.00 | 367,200 |
| Nov 2, 2023 | 332.00 | 348.00 | 324.00 | 332.00 | 332.00 | 187,700 |
| Nov 1, 2023 | 342.00 | 350.00 | 330.00 | 336.00 | 336.00 | 171,500 |
| Oct 31, 2023 | 342.00 | 358.00 | 334.00 | 342.00 | 342.00 | 256,300 |
| Oct 30, 2023 | 350.00 | 360.00 | 276.00 | 342.00 | 342.00 | 699,200 |
| Oct 27, 2023 | 332.00 | 354.00 | 332.00 | 350.00 | 350.00 | 151,000 |
| Oct 26, 2023 | 340.00 | 346.00 | 330.00 | 332.00 | 332.00 | 82,300 |
| Oct 25, 2023 | 336.00 | 348.00 | 334.00 | 340.00 | 340.00 | 116,600 |
| Oct 24, 2023 | 344.00 | 358.00 | 332.00 | 336.00 | 336.00 | 215,100 |
| Oct 23, 2023 | 344.00 | 350.00 | 336.00 | 344.00 | 344.00 | 73,000 |
| Oct 20, 2023 | 336.00 | 380.00 | 326.00 | 344.00 | 344.00 | 476,800 |
| Oct 19, 2023 | 332.00 | 344.00 | 332.00 | 336.00 | 336.00 | 71,800 |
| Oct 18, 2023 | 342.00 | 348.00 | 332.00 | 338.00 | 338.00 | 119,100 |
| Oct 17, 2023 | 342.00 | 350.00 | 332.00 | 342.00 | 342.00 | 146,300 |
| Oct 16, 2023 | 352.00 | 362.00 | 332.00 | 340.00 | 340.00 | 420,200 |
| Oct 13, 2023 | 374.00 | 380.00 | 352.00 | 358.00 | 358.00 | 317,600 |
| Oct 12, 2023 | 388.00 | 396.00 | 374.00 | 374.00 | 374.00 | 178,700 |
| Oct 11, 2023 | 390.00 | 410.00 | 378.00 | 378.00 | 378.00 | 287,800 |
| Oct 10, 2023 | 400.00 | 406.00 | 374.00 | 390.00 | 390.00 | 506,300 |
| Oct 9, 2023 | 392.00 | 490.00 | 360.00 | 396.00 | 396.00 | 2,635,100 |
| Oct 6, 2023 | 416.00 | 418.00 | 390.00 | 392.00 | 392.00 | 366,800 |
| Oct 5, 2023 | 420.00 | 426.00 | 400.00 | 414.00 | 414.00 | 1,080,300 |
| Oct 4, 2023 | 420.00 | 430.00 | 408.00 | 420.00 | 420.00 | 400,200 |
| Oct 3, 2023 | 424.00 | 426.00 | 412.00 | 420.00 | 420.00 | 357,100 |
| Oct 2, 2023 | 418.00 | 438.00 | 408.00 | 414.00 | 414.00 | 235,800 |
| Sep 29, 2023 | 422.00 | 426.00 | 408.00 | 414.00 | 414.00 | 316,500 |
| Sep 27, 2023 | 416.00 | 424.00 | 414.00 | 418.00 | 418.00 | 350,900 |
| Sep 26, 2023 | 420.00 | 436.00 | 416.00 | 418.00 | 418.00 | 439,400 |
| Sep 25, 2023 | 424.00 | 430.00 | 414.00 | 420.00 | 420.00 | 439,600 |
| Sep 22, 2023 | 420.00 | 450.00 | 412.00 | 420.00 | 420.00 | 1,847,300 |
| Sep 21, 2023 | 450.00 | 464.00 | 410.00 | 418.00 | 418.00 | 1,967,900 |
| Sep 20, 2023 | 422.00 | 484.00 | 418.00 | 456.00 | 456.00 | 4,778,000 |
| Sep 19, 2023 | 428.00 | 440.00 | 418.00 | 422.00 | 422.00 | 449,800 |
| Sep 18, 2023 | 452.00 | 452.00 | 408.00 | 428.00 | 428.00 | 1,515,400 |
| Sep 15, 2023 | 460.00 | 505.00 | 424.00 | 442.00 | 442.00 | 5,251,900 |
| Sep 14, 2023 | 474.00 | 482.00 | 406.00 | 444.00 | 444.00 | 3,588,500 |
| Sep 13, 2023 | 500.00 | 565.00 | 432.00 | 478.00 | 478.00 | 15,176,300 |
| Sep 12, 2023 | 382.00 | 472.00 | 382.00 | 472.00 | 472.00 | 7,907,200 |
| Sep 11, 2023 | 312.00 | 390.00 | 312.00 | 378.00 | 378.00 | 5,622,300 |
| Sep 8, 2023 | 304.00 | 326.00 | 304.00 | 312.00 | 312.00 | 537,000 |
| Sep 7, 2023 | 306.00 | 306.00 | 302.00 | 304.00 | 304.00 | 44,000 |
| Sep 6, 2023 | 302.00 | 306.00 | 298.00 | 306.00 | 306.00 | 59,600 |
| Sep 5, 2023 | 294.00 | 302.00 | 292.00 | 302.00 | 302.00 | 65,600 |
| Sep 4, 2023 | 300.00 | 310.00 | 292.00 | 298.00 | 298.00 | 113,000 |
| Sep 1, 2023 | 296.00 | 316.00 | 294.00 | 294.00 | 294.00 | 77,100 |
| Aug 31, 2023 | 294.00 | 310.00 | 288.00 | 298.00 | 298.00 | 144,000 |
| Aug 30, 2023 | 296.00 | 300.00 | 294.00 | 296.00 | 296.00 | 40,600 |
| Aug 29, 2023 | 294.00 | 298.00 | 292.00 | 296.00 | 296.00 | 212,600 |
| Aug 28, 2023 | 286.00 | 294.00 | 284.00 | 294.00 | 294.00 | 293,700 |
| Aug 25, 2023 | 290.00 | 290.00 | 280.00 | 286.00 | 286.00 | 29,500 |
| Aug 24, 2023 | 270.00 | 290.00 | 270.00 | 284.00 | 284.00 | 102,800 |
| Aug 23, 2023 | 266.00 | 290.00 | 266.00 | 290.00 | 290.00 | 160,000 |
| Aug 22, 2023 | 270.00 | 288.00 | 270.00 | 284.00 | 284.00 | 251,000 |
| Aug 21, 2023 | 274.00 | 290.00 | 274.00 | 288.00 | 288.00 | 536,200 |
| Aug 18, 2023 | 260.00 | 276.00 | 260.00 | 276.00 | 276.00 | 24,400 |
| Aug 16, 2023 | 258.00 | 276.00 | 258.00 | 274.00 | 274.00 | 197,100 |
| Aug 15, 2023 | 262.00 | 278.00 | 262.00 | 274.00 | 274.00 | 170,900 |
| Aug 14, 2023 | 270.00 | 278.00 | 270.00 | 276.00 | 276.00 | 60,800 |
| Aug 11, 2023 | 256.00 | 278.00 | 256.00 | 276.00 | 276.00 | 45,000 |
| Aug 10, 2023 | 258.00 | 282.00 | 258.00 | 274.00 | 274.00 | 103,800 |
| Aug 9, 2023 | 266.00 | 282.00 | 266.00 | 272.00 | 272.00 | 202,500 |
| Aug 8, 2023 | 254.00 | 296.00 | 254.00 | 266.00 | 266.00 | 156,400 |
| Aug 7, 2023 | 250.00 | 280.00 | 250.00 | 268.00 | 268.00 | 235,400 |
| Aug 4, 2023 | 252.00 | 272.00 | 252.00 | 266.00 | 266.00 | 76,200 |
| Aug 3, 2023 | 244.00 | 280.00 | 244.00 | 266.00 | 266.00 | 175,700 |
| Aug 2, 2023 | 272.00 | 272.00 | 254.00 | 258.00 | 258.00 | 307,700 |
| Aug 1, 2023 | 290.00 | 290.00 | 270.00 | 272.00 | 272.00 | 562,200 |
| Jul 31, 2023 | 310.00 | 318.00 | 286.00 | 290.00 | 290.00 | 1,114,500 |
| Jul 28, 2023 | 310.00 | 310.00 | 306.00 | 310.00 | 310.00 | 22,700 |
| Jul 27, 2023 | 308.00 | 316.00 | 306.00 | 310.00 | 310.00 | 155,100 |
| Jul 26, 2023 | 306.00 | 314.00 | 304.00 | 310.00 | 310.00 | 167,900 |
| Jul 25, 2023 | 304.00 | 310.00 | 302.00 | 308.00 | 308.00 | 285,400 |
| Jul 24, 2023 | 312.00 | 312.00 | 302.00 | 304.00 | 304.00 | 176,700 |
| Jul 21, 2023 | 310.00 | 310.00 | 304.00 | 304.00 | 304.00 | 268,500 |
| Jul 20, 2023 | 316.00 | 316.00 | 308.00 | 310.00 | 310.00 | 27,800 |
| Jul 18, 2023 | 312.00 | 314.00 | 306.00 | 310.00 | 310.00 | 83,500 |
| Jul 17, 2023 | 308.00 | 316.00 | 308.00 | 312.00 | 312.00 | 271,400 |
| Jul 14, 2023 | 308.00 | 312.00 | 308.00 | 312.00 | 312.00 | 117,500 |
| Jul 13, 2023 | 306.00 | 312.00 | 306.00 | 312.00 | 312.00 | 56,400 |
| Jul 12, 2023 | 310.00 | 310.00 | 304.00 | 306.00 | 306.00 | 47,000 |
| Jul 11, 2023 | 314.00 | 314.00 | 304.00 | 310.00 | 310.00 | 102,600 |
| Jul 10, 2023 | 310.00 | 316.00 | 306.00 | 310.00 | 310.00 | 35,600 |
| Jul 7, 2023 | 312.00 | 316.00 | 308.00 | 310.00 | 310.00 | 137,400 |
| Jul 6, 2023 | 308.00 | 316.00 | 306.00 | 312.00 | 312.00 | 95,300 |
| Jul 5, 2023 | 316.00 | 324.00 | 306.00 | 308.00 | 308.00 | 373,100 |
| Jul 4, 2023 | 318.00 | 328.00 | 314.00 | 316.00 | 316.00 | 88,800 |
| Jul 3, 2023 | 318.00 | 324.00 | 318.00 | 318.00 | 318.00 | 20,400 |
| Jun 27, 2023 | 318.00 | 340.00 | 312.00 | 324.00 | 324.00 | 92,000 |
| Jun 26, 2023 | 318.00 | 326.00 | 312.00 | 320.00 | 320.00 | 83,700 |
| Jun 23, 2023 | 318.00 | 322.00 | 314.00 | 318.00 | 318.00 | 139,900 |
| Jun 22, 2023 | 314.00 | 324.00 | 306.00 | 318.00 | 318.00 | 443,800 |
| Jun 21, 2023 | 286.00 | 348.00 | 286.00 | 314.00 | 314.00 | 702,600 |
| Jun 20, 2023 | 288.00 | 308.00 | 288.00 | 302.00 | 302.00 | 115,200 |
| Jun 19, 2023 | 282.00 | 314.00 | 282.00 | 304.00 | 304.00 | 173,800 |
| Jun 16, 2023 | 318.00 | 320.00 | 298.00 | 300.00 | 300.00 | 359,900 |
| Jun 15, 2023 | 314.00 | 320.00 | 310.00 | 318.00 | 318.00 | 84,800 |
| Jun 14, 2023 | 326.00 | 326.00 | 312.00 | 316.00 | 316.00 | 227,000 |
| Jun 13, 2023 | 324.00 | 326.00 | 320.00 | 326.00 | 326.00 | 97,800 |
| Jun 12, 2023 | 328.00 | 328.00 | 320.00 | 324.00 | 324.00 | 63,300 |
| Jun 9, 2023 | 328.00 | 348.00 | 322.00 | 328.00 | 328.00 | 130,200 |
| Jun 8, 2023 | 328.00 | 332.00 | 324.00 | 328.00 | 328.00 | 64,600 |
| Jun 7, 2023 | 330.00 | 342.00 | 326.00 | 328.00 | 328.00 | 126,800 |
| Jun 6, 2023 | 328.00 | 342.00 | 316.00 | 328.00 | 328.00 | 48,000 |
| Jun 5, 2023 | 308.00 | 330.00 | 308.00 | 320.00 | 320.00 | 260,400 |
| May 31, 2023 | 320.00 | 342.00 | 320.00 | 326.00 | 326.00 | 27,000 |
| May 30, 2023 | 322.00 | 342.00 | 322.00 | 334.00 | 334.00 | 79,900 |
| May 29, 2023 | 338.00 | 350.00 | 324.00 | 338.00 | 338.00 | 275,000 |
| May 26, 2023 | 332.00 | 350.00 | 332.00 | 346.00 | 346.00 | 55,300 |
| May 25, 2023 | 324.00 | 362.00 | 324.00 | 348.00 | 348.00 | 136,900 |
| May 24, 2023 | 344.00 | 346.00 | 332.00 | 340.00 | 340.00 | 30,400 |
| May 23, 2023 | 338.00 | 352.00 | 338.00 | 346.00 | 346.00 | 76,500 |
| May 22, 2023 | 342.00 | 360.00 | 342.00 | 356.00 | 356.00 | 13,800 |
| May 19, 2023 | 354.00 | 362.00 | 350.00 | 360.00 | 360.00 | 184,400 |
| May 17, 2023 | 364.00 | 364.00 | 354.00 | 354.00 | 354.00 | 111,300 |
| May 16, 2023 | 366.00 | 372.00 | 350.00 | 364.00 | 364.00 | 66,400 |
| May 15, 2023 | 350.00 | 368.00 | 350.00 | 366.00 | 366.00 | 80,500 |
| May 12, 2023 | 346.00 | 374.00 | 346.00 | 370.00 | 370.00 | 161,200 |
| May 11, 2023 | 344.00 | 378.00 | 344.00 | 366.00 | 366.00 | 432,600 |
| May 10, 2023 | 352.00 | 382.00 | 346.00 | 362.00 | 362.00 | 509,200 |
| May 9, 2023 | 326.00 | 386.00 | 320.00 | 372.00 | 372.00 | 965,700 |
| May 8, 2023 | 328.00 | 332.00 | 310.00 | 326.00 | 326.00 | 869,700 |
| May 5, 2023 | 336.00 | 342.00 | 320.00 | 328.00 | 328.00 | 664,900 |
| May 4, 2023 | 346.00 | 346.00 | 322.00 | 336.00 | 336.00 | 1,027,800 |
| May 3, 2023 | 346.00 | 350.00 | 346.00 | 346.00 | 346.00 | 625,800 |
| May 2, 2023 | 396.00 | 400.00 | 372.00 | 372.00 | 372.00 | 720,500 |
| Apr 28, 2023 | 428.00 | 432.00 | 400.00 | 400.00 | 400.00 | 717,700 |
| Apr 27, 2023 | 428.00 | 432.00 | 420.00 | 428.00 | 428.00 | 95,300 |
| Apr 26, 2023 | 434.00 | 448.00 | 402.00 | 428.00 | 428.00 | 367,300 |